YGSOFT Inc. (SHE:002063)
China · Delayed Price · Currency is CNY 6.28
+0.03 (0.48%)
Aug 1, 2025, 2:45 PM CST
YGSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.30 | 6.32 | 6.16 | 6.27 | 6.27 | 0.32% | 45,497,675 |
| Jul 31, 2025 | 6.18 | 6.38 | 6.18 | 6.25 | 6.25 | 0.64% | 76,848,169 |
| Jul 30, 2025 | 6.21 | 6.27 | 6.15 | 6.21 | 6.21 | -0.16% | 40,535,167 |
| Jul 29, 2025 | 6.18 | 6.22 | 6.11 | 6.22 | 6.22 | 0.32% | 35,408,632 |
| Jul 28, 2025 | 6.29 | 6.30 | 6.18 | 6.20 | 6.20 | -1.12% | 37,135,949 |
| Jul 25, 2025 | 6.26 | 6.29 | 6.21 | 6.27 | 6.27 | - | 32,957,134 |
| Jul 24, 2025 | 6.19 | 6.27 | 6.17 | 6.27 | 6.27 | 1.13% | 40,635,837 |
| Jul 23, 2025 | 6.25 | 6.32 | 6.19 | 6.20 | 6.20 | -0.64% | 47,183,019 |
| Jul 22, 2025 | 6.23 | 6.26 | 6.18 | 6.24 | 6.24 | - | 38,014,784 |
| Jul 21, 2025 | 6.20 | 6.26 | 6.18 | 6.24 | 6.24 | 0.65% | 38,492,405 |
| Jul 18, 2025 | 6.20 | 6.25 | 6.17 | 6.20 | 6.20 | 0.32% | 25,988,603 |
| Jul 17, 2025 | 6.19 | 6.22 | 6.14 | 6.18 | 6.18 | -0.64% | 37,322,418 |
| Jul 16, 2025 | 6.21 | 6.38 | 6.18 | 6.22 | 6.22 | 0.16% | 50,938,919 |
| Jul 15, 2025 | 6.22 | 6.26 | 6.10 | 6.21 | 6.21 | -0.96% | 52,927,521 |
| Jul 14, 2025 | 6.20 | 6.37 | 6.17 | 6.27 | 6.27 | 2.62% | 77,048,430 |
| Jul 11, 2025 | 6.08 | 6.14 | 6.02 | 6.11 | 6.11 | 0.83% | 46,273,654 |
| Jul 10, 2025 | 6.04 | 6.07 | 6.02 | 6.06 | 6.06 | 0.66% | 31,586,002 |
| Jul 9, 2025 | 6.01 | 6.09 | 5.99 | 6.02 | 6.02 | 0.50% | 44,203,583 |
| Jul 8, 2025 | 5.99 | 5.99 | 5.95 | 5.99 | 5.99 | -0.33% | 35,596,032 |
| Jul 7, 2025 | 5.93 | 6.02 | 5.90 | 6.01 | 5.98 | 2.04% | 42,374,804 |
| Jul 4, 2025 | 5.91 | 5.96 | 5.85 | 5.89 | 5.86 | - | 27,536,723 |
| Jul 3, 2025 | 5.94 | 5.96 | 5.87 | 5.89 | 5.86 | -0.67% | 27,800,771 |
| Jul 2, 2025 | 6.03 | 6.03 | 5.89 | 5.93 | 5.90 | -1.66% | 34,263,792 |
| Jul 1, 2025 | 5.95 | 6.11 | 5.91 | 6.03 | 6.00 | 1.34% | 72,447,249 |
| Jun 30, 2025 | 5.87 | 6.02 | 5.86 | 5.95 | 5.92 | 1.71% | 59,627,408 |
| Jun 27, 2025 | 5.86 | 5.90 | 5.84 | 5.85 | 5.82 | -0.17% | 31,294,613 |
| Jun 26, 2025 | 5.85 | 5.89 | 5.83 | 5.86 | 5.83 | 0.17% | 37,653,013 |
| Jun 25, 2025 | 5.81 | 5.86 | 5.77 | 5.85 | 5.82 | 0.86% | 37,529,358 |
| Jun 24, 2025 | 5.71 | 5.80 | 5.69 | 5.80 | 5.77 | 1.93% | 31,448,683 |
| Jun 23, 2025 | 5.61 | 5.70 | 5.53 | 5.69 | 5.66 | 1.25% | 19,754,195 |
| Jun 20, 2025 | 5.68 | 5.70 | 5.60 | 5.62 | 5.59 | -0.88% | 21,734,915 |
| Jun 19, 2025 | 5.73 | 5.79 | 5.65 | 5.67 | 5.64 | -1.05% | 24,604,258 |
| Jun 18, 2025 | 5.75 | 5.79 | 5.72 | 5.73 | 5.70 | -0.35% | 17,878,306 |
| Jun 17, 2025 | 5.73 | 5.81 | 5.68 | 5.75 | 5.72 | 0.52% | 22,003,915 |
| Jun 16, 2025 | 5.66 | 5.74 | 5.65 | 5.72 | 5.69 | 0.70% | 20,084,381 |
| Jun 13, 2025 | 5.76 | 5.79 | 5.66 | 5.68 | 5.65 | -1.73% | 30,029,990 |
| Jun 12, 2025 | 5.81 | 5.81 | 5.74 | 5.78 | 5.75 | -0.34% | 19,640,720 |
| Jun 11, 2025 | 5.82 | 5.85 | 5.79 | 5.80 | 5.77 | - | 22,713,630 |
| Jun 10, 2025 | 5.87 | 5.88 | 5.76 | 5.80 | 5.77 | -1.36% | 31,254,114 |
| Jun 9, 2025 | 5.88 | 5.90 | 5.84 | 5.88 | 5.85 | 0.17% | 28,197,088 |
| Jun 6, 2025 | 5.87 | 5.91 | 5.83 | 5.87 | 5.84 | -0.34% | 29,393,501 |
| Jun 5, 2025 | 5.82 | 5.91 | 5.82 | 5.89 | 5.86 | 2.43% | 53,199,868 |
| Jun 4, 2025 | 5.73 | 5.77 | 5.72 | 5.75 | 5.72 | 0.52% | 17,956,644 |
| Jun 3, 2025 | 5.70 | 5.78 | 5.66 | 5.72 | 5.69 | 0.35% | 20,370,565 |
| May 30, 2025 | 5.78 | 5.79 | 5.68 | 5.70 | 5.67 | -1.55% | 20,593,380 |
| May 29, 2025 | 5.64 | 5.80 | 5.64 | 5.79 | 5.76 | 2.48% | 29,519,100 |
| May 28, 2025 | 5.66 | 5.70 | 5.63 | 5.65 | 5.62 | -0.35% | 15,288,828 |
| May 27, 2025 | 5.69 | 5.70 | 5.62 | 5.67 | 5.64 | -0.53% | 17,188,308 |
| May 26, 2025 | 5.64 | 5.74 | 5.64 | 5.70 | 5.67 | 1.24% | 18,454,618 |
| May 23, 2025 | 5.72 | 5.77 | 5.63 | 5.63 | 5.60 | -1.75% | 22,343,722 |